Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Direxion Daily NVDA Bear 1X Shares (NQ:NVDD)

4.195 +0.005 (+0.12%)
Streaming Delayed Price Updated: 4:15 PM EDT, Jul 29, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2025 4.140 4.210 4.100 4.195 15,020,692 +0.03(+0.60%)
Jul 28, 2025 4.240 4.240 4.160 4.170 7,013,444 -0.07(-1.65%)
Jul 25, 2025 4.240 4.260 4.210 4.240 5,219,157 +0.00(+0.12%)
Jul 24, 2025 4.270 4.300 4.230 4.235 9,178,668 -0.07(-1.74%)
Jul 23, 2025 4.350 4.385 4.290 4.310 10,553,755 -0.09(-2.05%)
Jul 22, 2025 4.300 4.470 4.300 4.400 12,416,762 +0.10(+2.33%)
Jul 21, 2025 4.270 4.300 4.250 4.300 5,127,032 +0.02(+0.47%)
Jul 18, 2025 4.240 4.300 4.230 4.280 10,331,955 +0.04(+0.82%)
Jul 17, 2025 4.280 4.309 4.220 4.245 7,487,364 -0.04(-1.05%)
Jul 16, 2025 4.300 4.360 4.285 4.290 12,591,845 -0.01(-0.23%)
Jul 15, 2025 4.290 4.350 4.260 4.300 14,602,012 -0.18(-4.02%)
Jul 14, 2025 4.460 4.550 4.450 4.480 8,089,853 +0.02(+0.45%)
Jul 11, 2025 4.500 4.500 4.380 4.460 13,714,142 -0.02(-0.45%)
Jul 10, 2025 4.470 4.560 4.470 4.480 11,877,580 -0.04(-0.88%)
Jul 09, 2025 4.570 4.570 4.470 4.520 10,408,613 -0.08(-1.74%)
Jul 08, 2025 4.620 4.645 4.590 4.600 6,193,581 -0.05(-1.08%)
Jul 07, 2025 4.650 4.675 4.620 4.650 11,983,321 +0.03(+0.65%)
Jul 03, 2025 4.645 4.660 4.565 4.620 9,864,461 -0.05(-1.07%)
Jul 02, 2025 4.810 4.810 4.660 4.670 11,731,627 -0.13(-2.71%)
Jul 01, 2025 4.700 4.850 4.690 4.800 18,672,028 +0.14(+3.00%)
Jun 30, 2025 4.650 4.719 4.640 4.660 7,273,156 +0.00(+0.00%)
Jun 27, 2025 4.710 4.740 4.630 4.660 14,056,538 -0.08(-1.69%)
Jun 26, 2025 4.720 4.769 4.690 4.740 11,490,000 -0.03(-0.63%)
Jun 25, 2025 4.940 4.940 4.760 4.770 16,543,954 -0.21(-4.22%)
Jun 24, 2025 5.070 5.070 4.970 4.980 7,203,027 -0.14(-2.72%)
Jun 23, 2025 5.169 5.184 5.089 5.119 9,512,707 -0.01(-0.19%)
Jun 20, 2025 5.069 5.164 5.040 5.129 11,355,816 +0.06(+1.17%)
Jun 18, 2025 5.109 5.149 5.050 5.069 8,742,353 -0.04(-0.78%)
Jun 17, 2025 5.099 5.119 5.069 5.109 9,679,632 +0.02(+0.39%)
Jun 16, 2025 5.139 5.139 5.030 5.089 11,270,444 -0.09(-1.82%)
Jun 13, 2025 5.169 5.218 5.129 5.183 13,319,319 +0.10(+2.05%)
Jun 12, 2025 5.179 5.179 5.069 5.079 10,477,578 -0.07(-1.35%)
Jun 11, 2025 5.079 5.188 5.069 5.149 15,667,135 +0.03(+0.58%)
Jun 10, 2025 5.159 5.198 5.099 5.119 10,996,104 -0.03(-0.58%)
Jun 09, 2025 5.129 5.188 5.069 5.149 13,373,072 -0.05(-0.95%)
Jun 06, 2025 5.159 5.198 5.134 5.198 8,953,974 -0.06(-1.13%)
Jun 05, 2025 5.179 5.297 5.099 5.258 17,086,182 +0.09(+1.73%)
Jun 04, 2025 5.159 5.268 5.159 5.169 10,343,579 -0.03(-0.57%)
Jun 03, 2025 5.298 5.327 5.169 5.198 10,083,072 -0.16(-2.96%)
Jun 02, 2025 5.427 5.427 5.317 5.357 13,203,640 -0.10(-1.82%)
May 30, 2025 5.298 5.526 5.273 5.456 23,016,564 +0.17(+3.19%)
May 29, 2025 5.159 5.332 5.109 5.288 30,459,642 -0.18(-3.27%)
May 28, 2025 5.417 5.466 5.357 5.466 15,637,717 +0.03(+0.55%)
May 27, 2025 5.486 5.516 5.417 5.436 12,250,640 -0.17(-3.01%)
May 23, 2025 5.665 5.689 5.546 5.605 21,648,690 +0.06(+1.07%)
May 22, 2025 5.565 5.590 5.476 5.546 19,331,244 -0.03(-0.62%)
May 21, 2025 5.536 5.630 5.347 5.580 17,859,612 +0.10(+1.90%)
May 20, 2025 5.476 5.545 5.466 5.476 10,212,702 +0.05(+0.83%)
May 19, 2025 5.556 5.556 5.412 5.431 11,882,346 +0.00(+0.08%)
May 16, 2025 5.397 5.516 5.397 5.427 14,794,883 -0.03(-0.55%)
May 15, 2025 5.486 5.536 5.387 5.456 14,625,153 +0.02(+0.36%)
May 14, 2025 5.526 5.585 5.427 5.436 17,040,426 -0.24(-4.20%)
May 13, 2025 5.908 5.923 5.600 5.675 13,502,978 -0.34(-5.61%)
May 12, 2025 6.052 6.151 5.995 6.012 12,403,158 -0.33(-5.16%)
May 09, 2025 6.290 6.429 6.260 6.339 14,572,552 +0.03(+0.47%)
May 08, 2025 6.240 6.389 6.230 6.309 12,829,764 -0.02(-0.31%)
May 07, 2025 6.548 6.592 6.281 6.329 19,436,936 -0.19(-2.89%)
May 06, 2025 6.637 6.676 6.448 6.518 15,732,921 +0.02(+0.31%)
May 05, 2025 6.557 6.566 6.448 6.498 6,922,131 +0.04(+0.61%)
May 02, 2025 6.478 6.524 6.409 6.458 10,858,425 -0.17(-2.54%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.